2605
23.4
TWD-0.05 (-0.21%)
2025.11.17收盤
新興－現股當沖
新興最新現股當沖狀況
整理新興最新(2025/11/17) 當沖狀況。整體成交張數為1,366張，佔整體市場成交張數的45.56%。當日現股當沖之總損益為+3.83萬元、每張平均損益則為+28元。
開盤價
23.75
收盤價
23.4
當日範圍
23.25 - 23.95
成交張數
2,998
開盤價(昨)
23.35
收盤價(昨)
23.45
昨日範圍
23.15 - 24.65
成交張數(昨)
7,214
成交金額
7064.06萬
成交金額(昨)
1.74億
52週範圍
18.35 - 28.65
發行股數
6億
市值
137億
現股當沖－歷史逐日資訊
開盤價
23.75
收盤價
23.4
成交張數
2,998
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/11/17 | 23.4 | -0.05 | -0.21 | 2,998 | 7,064.31 | 1,366 | 45.56 | 3,213.8 | 45.49 | 3,217.62 | 45.55 | +3.83 | +28 | 24 | 0.8 |
| 2025/11/14 | 23.45 | +0.1 | +0.43 | 7,214 | 17,362.37 | 3,222 | 44.66 | 7,726.86 | 44.5 | 7,754.81 | 44.66 | +27.95 | +86.75 | 7 | 0.1 |
| 2025/11/13 | 23.35 | -0.45 | -1.89 | 2,821 | 6,585.43 | 769 | 27.26 | 1,796.01 | 27.27 | 1,796.99 | 27.29 | +0.99 | +12.87 | 0 | 0 |
| 2025/11/12 | 23.8 | +0.75 | +3.25 | 2,920 | 6,894.13 | 1,187 | 40.65 | 2,798.59 | 40.59 | 2,797.78 | 40.58 | -0.82 | -6.91 | 0 | 0 |
| 2025/11/11 | 23.05 | +0.1 | +0.44 | 1,782 | 4,129.71 | 449 | 25.19 | 1,041.13 | 25.21 | 1,040.43 | 25.19 | -0.69 | -15.48 | 0 | 0 |
| 2025/11/10 | 22.95 | -0.25 | -1.08 | 1,937 | 4,465.04 | 541 | 27.94 | 1,249.22 | 27.98 | 1,250.7 | 28.01 | +1.49 | +27.45 | 0 | 0 |
| 2025/11/07 | 23.2 | -0.3 | -1.28 | 2,086 | 4,884.32 | 736 | 35.28 | 1,729.61 | 35.41 | 1,729.43 | 35.41 | -0.18 | -2.45 | 0 | 0 |
| 2025/11/06 | 23.5 | +0.4 | +1.73 | 1,638 | 3,839.56 | 471 | 28.75 | 1,102.88 | 28.72 | 1,103.85 | 28.75 | +0.96 | +20.38 | 0 | 0 |
| 2025/11/05 | 23.1 | -0.35 | -1.49 | 3,329 | 7,681.51 | 754 | 22.65 | 1,737.35 | 22.62 | 1,742.64 | 22.69 | +5.29 | +70.16 | 24 | 0.72 |
| 2025/11/04 | 23.45 | -0.65 | -2.7 | 3,479 | 8,257.81 | 748 | 21.5 | 1,782.1 | 21.58 | 1,778.44 | 21.54 | -3.65 | -48.86 | 0 | 0 |
| 2025/11/03 | 24.1 | -0.1 | -0.41 | 2,114 | 5,140.87 | 732 | 34.63 | 1,784.97 | 34.72 | 1,782.25 | 34.67 | -2.73 | -37.23 | 0 | 0 |
| 2025/10/31 | 24.2 | -0.9 | -3.59 | 5,735 | 14,228.09 | 2,454 | 42.79 | 6,118.73 | 43 | 6,099.98 | 42.87 | -18.75 | -76.43 | 0 | 0 |
| 2025/10/30 | 25.1 | +0.65 | +2.66 | 10,804 | 27,110.07 | 4,297 | 39.77 | 10,754.15 | 39.67 | 10,790.29 | 39.8 | +36.14 | +84.11 | 26 | 0.24 |
| 2025/10/29 | 24.45 | +0.5 | +2.09 | 1,955 | 4,749.48 | 399 | 20.41 | 965.86 | 20.34 | 968.62 | 20.39 | +2.77 | +69.3 | 0 | 0 |
| 2025/10/28 | 23.95 | -0.4 | -1.64 | 3,332 | 8,016.03 | 587 | 17.62 | 1,414.71 | 17.65 | 1,416.28 | 17.67 | +1.56 | +26.66 | 0 | 0 |
| 2025/10/27 | 24.35 | -0.25 | -1.02 | 2,369 | 5,755.59 | 530 | 22.37 | 1,287.88 | 22.38 | 1,291.16 | 22.43 | +3.29 | +62.08 | 1 | 0.04 |
| 2025/10/23 | 24.6 | +0.15 | +0.61 | 2,490 | 6,101.14 | 595 | 23.9 | 1,454.12 | 23.83 | 1,458.72 | 23.91 | +4.59 | +77.23 | 1 | 0.04 |
| 2025/10/22 | 24.45 | -0.05 | -0.2 | 2,835 | 6,969.28 | 1,024 | 36.13 | 2,521.49 | 36.18 | 2,520.63 | 36.17 | -0.85 | -8.35 | 2 | 0.07 |
| 2025/10/21 | 24.5 | +0.25 | +1.03 | 3,063 | 7,449.51 | 752 | 24.55 | 1,826.02 | 24.51 | 1,831.16 | 24.58 | +5.15 | +68.48 | 6 | 0.2 |
| 2025/10/20 | 24.25 | -0.7 | -2.81 | 5,840 | 14,264.11 | 1,416 | 24.25 | 3,466.49 | 24.3 | 3,478.09 | 24.38 | +11.61 | +81.96 | 3 | 0.05 |
| 2025/10/17 | 24.95 | -0.65 | -2.54 | 13,967 | 35,592.18 | 6,202 | 44.4 | 15,864.53 | 44.57 | 15,808.45 | 44.42 | -56.08 | -90.41 | 19 | 0.14 |
| 2025/10/16 | 25.6 | +0.1 | +0.39 | 11,692 | 29,832.08 | 4,627 | 39.57 | 11,801.44 | 39.56 | 11,809.5 | 39.59 | +8.05 | +17.4 | 3 | 0.03 |
| 2025/10/15 | 25.5 | +0.7 | +2.82 | 59,966 | 150,708.16 | 39,553 | 65.96 | 99,149.73 | 65.79 | 99,700.79 | 66.15 | +551.07 | +139.32 | 67 | 0.11 |
| 2025/10/14 | 24.8 | +2.25 | +9.98 | 14,451 | 35,483.93 | 2,833 | 19.6 | 6,869.23 | 19.36 | 6,953.31 | 19.6 | +84.08 | +296.77 | 5 | 0.03 |
| 2025/10/13 | 22.55 | +0.15 | +0.67 | 2,631 | 5,887.65 | 914 | 34.74 | 2,035.03 | 34.56 | 2,045.71 | 34.75 | +10.69 | +116.96 | 0 | 0 |
| 2025/10/09 | 22.4 | +0 | +0 | 1,812 | 4,089.13 | 432 | 23.84 | 974.18 | 23.82 | 973.98 | 23.82 | -0.2 | -4.75 | 0 | 0 |
| 2025/10/08 | 22.4 | +0 | +0 | 1,579 | 3,543.27 | 316 | 20.02 | 709.55 | 20.03 | 710.68 | 20.06 | +1.13 | +35.76 | 0 | 0 |
| 2025/10/07 | 22.4 | +0.45 | +2.05 | 1,621 | 3,625.93 | 236 | 14.56 | 526.08 | 14.51 | 527.35 | 14.54 | +1.27 | +53.81 | 0 | 0 |
| 2025/10/03 | 21.95 | -0.4 | -1.79 | 3,714 | 8,180.38 | 781 | 21.03 | 1,719.96 | 21.03 | 1,721.73 | 21.05 | +1.77 | +22.66 | 0 | 0 |
| 2025/10/02 | 22.35 | -0.45 | -1.97 | 4,351 | 9,722.56 | 730 | 16.78 | 1,633.63 | 16.8 | 1,636.6 | 16.83 | +2.96 | +40.55 | 1 | 0.02 |
| 2025/10/01 | 22.8 | -0.3 | -1.3 | 2,199 | 5,008.28 | 387 | 17.6 | 882.76 | 17.63 | 884.2 | 17.65 | +1.44 | +37.21 | 0 | 0 |
| 2025/09/30 | 23.1 | -0.05 | -0.22 | 1,146 | 2,638.87 | 297 | 25.91 | 684.24 | 25.93 | 683.97 | 25.92 | -0.27 | -9.09 | 0 | 0 |
| 2025/09/26 | 23.15 | -0.45 | -1.91 | 1,805 | 4,204.46 | 658 | 36.46 | 1,536.53 | 36.55 | 1,534.97 | 36.51 | -1.55 | -23.63 | 0 | 0 |
| 2025/09/25 | 23.6 | +0.55 | +2.39 | 4,532 | 10,689.42 | 590 | 13.02 | 1,383.71 | 12.94 | 1,389.95 | 13 | +6.24 | +105.76 | 2 | 0.04 |
| 2025/09/24 | 23.05 | +0.45 | +1.99 | 2,285 | 5,261.22 | 342 | 14.97 | 785.77 | 14.94 | 787.14 | 14.96 | +1.38 | +40.2 | 0 | 0 |
| 2025/09/23 | 22.6 | -0.3 | -1.31 | 2,202 | 4,967.79 | 547 | 24.84 | 1,236.8 | 24.9 | 1,236.55 | 24.89 | -0.26 | -4.66 | 0 | 0 |
| 2025/09/22 | 22.9 | -0.75 | -3.17 | 4,499 | 10,329.71 | 706 | 15.69 | 1,624.98 | 15.73 | 1,638.2 | 15.86 | +13.22 | +187.32 | 0 | 0 |
| 2025/09/19 | 23.65 | +0.35 | +1.5 | 2,361 | 5,559.51 | 776 | 32.86 | 1,823.99 | 32.81 | 1,827.19 | 32.87 | +3.19 | +41.17 | 0 | 0 |
| 2025/09/18 | 23.3 | +0.4 | +1.75 | 2,862 | 6,685.8 | 543 | 18.97 | 1,264.93 | 18.92 | 1,267.96 | 18.97 | +3.03 | +55.8 | 4 | 0.14 |
| 2025/09/17 | 22.9 | -0.05 | -0.22 | 2,062 | 4,740.51 | 645 | 31.28 | 1,483.5 | 31.29 | 1,486.09 | 31.35 | +2.58 | +40.08 | 0 | 0 |
| 2025/09/16 | 22.95 | +0 | +0 | 1,720 | 3,960.43 | 554 | 32.21 | 1,275.94 | 32.22 | 1,274.7 | 32.19 | -1.24 | -22.38 | 0 | 0 |
| 2025/09/15 | 22.95 | +0.05 | +0.22 | 1,540 | 3,516.74 | 554 | 35.98 | 1,264.65 | 35.96 | 1,267.46 | 36.04 | +2.81 | +50.63 | 0 | 0 |
| 2025/09/12 | 22.9 | -0.3 | -1.29 | 1,515 | 3,481.16 | 258 | 17.03 | 593.62 | 17.05 | 594.42 | 17.08 | +0.8 | +31.01 | 0 | 0 |
| 2025/09/11 | 23.2 | +0.3 | +1.31 | 3,905 | 9,122.38 | 1,032 | 26.43 | 2,404.92 | 26.36 | 2,407.16 | 26.39 | +2.25 | +21.75 | 0 | 0 |
| 2025/09/10 | 22.9 | +0.55 | +2.46 | 5,424 | 12,446.33 | 1,100 | 20.28 | 2,521.27 | 20.26 | 2,525.36 | 20.29 | +4.08 | +37.14 | 0 | 0 |
| 2025/09/09 | 22.35 | +0.1 | +0.45 | 1,158 | 2,591.66 | 284 | 24.53 | 635.74 | 24.53 | 636.28 | 24.55 | +0.54 | +19.01 | 0 | 0 |
| 2025/09/08 | 22.25 | -0.3 | -1.33 | 1,653 | 3,696.9 | 298 | 18.03 | 667.89 | 18.07 | 668.25 | 18.08 | +0.36 | +12.08 | 0 | 0 |
| 2025/09/05 | 22.55 | -0.15 | -0.66 | 1,032 | 2,331.56 | 161 | 15.59 | 364.67 | 15.64 | 364.82 | 15.65 | +0.16 | +9.94 | 4 | 0.39 |
| 2025/09/04 | 22.7 | +0.45 | +2.02 | 970 | 2,194.99 | 203 | 20.93 | 458.18 | 20.87 | 459.42 | 20.93 | +1.24 | +61.08 | 0 | 0 |
| 2025/09/03 | 22.25 | -0.2 | -0.89 | 1,775 | 3,963.05 | 399 | 22.47 | 891.43 | 22.49 | 892.84 | 22.53 | +1.41 | +35.21 | 0 | 0 |
| 2025/09/02 | 22.45 | -0.25 | -1.1 | 1,482 | 3,342.66 | 382 | 25.77 | 863.25 | 25.83 | 863.6 | 25.84 | +0.35 | +9.16 | 0 | 0 |
| 2025/09/01 | 22.7 | -0.2 | -0.87 | 1,557 | 3,562.66 | 440 | 28.25 | 1,009.15 | 28.33 | 1,009.55 | 28.34 | +0.4 | +9.09 | 0 | 0 |
| 2025/08/29 | 22.9 | -0.75 | -3.17 | 3,599 | 8,316.93 | 413 | 11.48 | 955.75 | 11.49 | 961.8 | 11.56 | +6.05 | +146.61 | 0 | 0 |
| 2025/08/28 | 23.65 | +0.1 | +0.42 | 1,974 | 4,702.99 | 690 | 34.95 | 1,643.31 | 34.94 | 1,645.58 | 34.99 | +2.27 | +32.9 | 2 | 0.1 |
| 2025/08/27 | 23.55 | +0.05 | +0.21 | 2,064 | 4,903.3 | 623 | 30.19 | 1,480.11 | 30.19 | 1,481.46 | 30.21 | +1.36 | +21.83 | 4 | 0.19 |
| 2025/08/26 | 23.5 | -0.55 | -2.29 | 2,150 | 5,077.77 | 259 | 12.05 | 613.35 | 12.08 | 612.43 | 12.06 | -0.92 | -35.33 | 0 | 0 |
| 2025/08/25 | 24.05 | +0.25 | +1.05 | 1,495 | 3,594.92 | 427 | 28.56 | 1,027.54 | 28.58 | 1,027.06 | 28.57 | -0.48 | -11.36 | 0 | 0 |
| 2025/08/22 | 23.8 | -0.35 | -1.45 | 1,629 | 3,906.72 | 517 | 31.74 | 1,239.62 | 31.73 | 1,243.15 | 31.82 | +3.54 | +68.38 | 0 | 0 |
| 2025/08/21 | 24.15 | -0.05 | -0.21 | 2,004 | 4,861.53 | 537 | 26.79 | 1,300.57 | 26.75 | 1,302.88 | 26.8 | +2.32 | +43.2 | 0 | 0 |
| 2025/08/20 | 24.2 | -0.5 | -2.02 | 4,223 | 10,204.27 | 1,398 | 33.1 | 3,377.69 | 33.1 | 3,382.11 | 33.14 | +4.42 | +31.65 | 1 | 0.02 |
| 2025/08/19 | 24.7 | -0.05 | -0.2 | 3,655 | 8,999.11 | 1,478 | 40.44 | 3,626.41 | 40.3 | 3,645.46 | 40.51 | +19.05 | +128.86 | 0 | 0 |
| 2025/08/18 | 24.75 | +0.1 | +0.41 | 6,363 | 15,865.42 | 2,195 | 34.5 | 5,471.35 | 34.49 | 5,474.65 | 34.51 | +3.3 | +15.03 | 1 | 0.02 |
| 2025/08/15 | 24.65 | +0.15 | +0.61 | 3,599 | 8,815.45 | 941 | 26.15 | 2,300.45 | 26.1 | 2,304.2 | 26.14 | +3.75 | +39.8 | 0 | 0 |
| 2025/08/14 | 24.5 | +0.9 | +3.81 | 7,053 | 17,174.79 | 1,298 | 18.4 | 3,144.99 | 18.31 | 3,157.62 | 18.39 | +12.63 | +97.34 | 1 | 0.01 |
| 2025/08/13 | 23.6 | -0.45 | -1.87 | 2,937 | 6,971.36 | 667 | 22.71 | 1,586.31 | 22.75 | 1,587.75 | 22.78 | +1.45 | +21.66 | 4 | 0.14 |
| 2025/08/12 | 24.05 | +0.35 | +1.48 | 5,288 | 12,736.44 | 944 | 17.85 | 2,265.81 | 17.79 | 2,270.91 | 17.83 | +5.11 | +54.08 | 0 | 0 |
| 2025/08/11 | 23.7 | +0.45 | +1.94 | 7,336 | 17,480.32 | 2,102 | 28.65 | 5,000.88 | 28.61 | 5,005.97 | 28.64 | +5.09 | +24.22 | 0 | 0 |
| 2025/08/08 | 23.25 | +1.1 | +4.97 | 4,789 | 11,019.81 | 746 | 15.58 | 1,701.13 | 15.44 | 1,719.58 | 15.6 | +18.44 | +247.18 | 0 | 0 |
| 2025/08/07 | 22.15 | +0.1 | +0.45 | 1,261 | 2,789.94 | 301 | 23.87 | 665.34 | 23.85 | 665.66 | 23.86 | +0.33 | +10.96 | 0 | 0 |
| 2025/08/06 | 22.05 | +0.05 | +0.23 | 1,206 | 2,656.27 | 328 | 27.19 | 721.36 | 27.16 | 722.38 | 27.2 | +1.03 | +31.4 | 0 | 0 |
| 2025/08/05 | 22 | -0.05 | -0.23 | 1,686 | 3,705.74 | 564 | 33.45 | 1,240.77 | 33.48 | 1,240.91 | 33.49 | +0.15 | +2.66 | 0 | 0 |
| 2025/08/04 | 22.05 | -0.25 | -1.12 | 3,369 | 7,327.83 | 1,307 | 38.79 | 2,823.39 | 38.53 | 2,844.47 | 38.82 | +21.08 | +161.29 | 3 | 0.09 |
| 2025/08/01 | 22.3 | +0.25 | +1.13 | 1,688 | 3,734.26 | 591 | 35.02 | 1,299.82 | 34.81 | 1,303.84 | 34.92 | +4.02 | +68.02 | 0 | 0 |
| 2025/07/31 | 22.05 | -0.75 | -3.29 | 2,711 | 6,007.5 | 468 | 17.26 | 1,040.57 | 17.32 | 1,047.19 | 17.43 | +6.63 | +141.67 | 2 | 0.07 |
| 2025/07/30 | 22.8 | +0.3 | +1.33 | 1,838 | 4,164.53 | 429 | 23.34 | 966.27 | 23.2 | 971.73 | 23.33 | +5.45 | +127.04 | 0 | 0 |
| 2025/07/29 | 22.5 | -0.55 | -2.39 | 2,390 | 5,420.92 | 581 | 24.31 | 1,318.17 | 24.32 | 1,322.62 | 24.4 | +4.46 | +76.68 | 4 | 0.17 |
| 2025/07/28 | 23.05 | -0.5 | -2.12 | 3,561 | 8,224.22 | 960 | 26.96 | 2,219.65 | 26.99 | 2,228.18 | 27.09 | +8.54 | +88.91 | 2 | 0.06 |
| 2025/07/25 | 23.55 | +0.7 | +3.06 | 10,204 | 24,088.08 | 5,472 | 53.63 | 12,917.98 | 53.63 | 12,919.19 | 53.63 | +1.22 | +2.22 | 2 | 0.02 |
| 2025/07/24 | 22.85 | +0.45 | +2.01 | 4,350 | 9,925.31 | 1,500 | 34.48 | 3,416.51 | 34.42 | 3,424.8 | 34.51 | +8.29 | +55.27 | 1 | 0.02 |
| 2025/07/23 | 22.4 | +0.8 | +3.7 | 3,463 | 7,716.87 | 450 | 12.99 | 994.26 | 12.88 | 1,003.5 | 13 | +9.23 | +205.22 | 0 | 0 |
| 2025/07/22 | 21.6 | -0.5 | -2.26 | 2,259 | 4,930.64 | 532 | 23.55 | 1,161.86 | 23.56 | 1,162.38 | 23.57 | +0.53 | +9.96 | 0 | 0 |
| 2025/07/21 | 22.1 | +0.05 | +0.23 | 1,602 | 3,549.28 | 514 | 32.09 | 1,137.1 | 32.04 | 1,139.15 | 32.1 | +2.06 | +39.98 | 3 | 0.19 |
| 2025/07/18 | 22.05 | +0.15 | +0.68 | 3,092 | 6,855.35 | 976 | 31.57 | 2,162.17 | 31.54 | 2,162.86 | 31.55 | +0.69 | +7.12 | 2 | 0.06 |
| 2025/07/17 | 21.9 | +0.4 | +1.86 | 2,008 | 4,381.13 | 437 | 21.76 | 951.97 | 21.73 | 953.71 | 21.77 | +1.75 | +39.93 | 0 | 0 |
| 2025/07/16 | 21.5 | +0.2 | +0.94 | 1,687 | 3,648 | 428 | 25.37 | 924.95 | 25.35 | 927.44 | 25.42 | +2.5 | +58.29 | 0 | 0 |
| 2025/07/15 | 21.3 | -0.2 | -0.93 | 2,388 | 5,160.7 | 935 | 39.15 | 2,023.2 | 39.2 | 2,025.96 | 39.26 | +2.76 | +29.52 | 0 | 0 |
| 2025/07/14 | 21.5 | +0.7 | +3.37 | 2,560 | 5,496.05 | 545 | 21.29 | 1,165.49 | 21.21 | 1,170.3 | 21.29 | +4.8 | +88.17 | 21 | 0.82 |
| 2025/07/11 | 20.8 | -1.45 | -0.72 | 2,963 | 6,151.51 | 548 | 18.49 | 1,135.79 | 18.46 | 1,141.24 | 18.55 | +5.46 | +99.54 | 7 | 0.24 |
| 2025/07/10 | 22.25 | -0.25 | -1.11 | 3,496 | 7,771.2 | 433 | 12.38 | 963.89 | 12.4 | 963.39 | 12.4 | -0.5 | -11.55 | 0 | 0 |
| 2025/07/09 | 22.5 | +0.25 | +1.12 | 2,316 | 5,196.19 | 212 | 9.16 | 475.24 | 9.15 | 476.1 | 9.16 | +0.85 | +40.33 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
